시장 데이터를 불러오는 중
전체 종목
First Trust North American Energy Infrastructure Fund 과거 주가
First Trust North American Energy Infrastructure Fund · EMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust North American Energy Infrastructure Fund · EMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,763 | ₩56,937 | ₩56,656 | ₩56,763 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,629 | ₩56,857 | ₩56,388 | ₩56,777 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,723 | ₩56,763 | ₩56,241 | ₩56,401 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,066 | ₩56,844 | ₩56,053 | ₩56,817 | +1.34% | 21만 |
| 2026.10.05 | ₩55,651 | ₩56,267 | ₩55,329 | ₩55,932 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,262 | ₩55,879 | ₩55,262 | ₩55,664 | +0.73% | 46만 |
| 2026.10.01 | ₩54,874 | ₩55,370 | ₩54,539 | ₩55,303 | +0.78% | 26만 |
| 2026.09.30 | ₩55,477 | ₩55,530 | ₩54,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,927 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,236 | ₩55,410 | ₩54,901 | ₩55,316 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,758 | ₩55,758 | ₩55,169 | ₩55,370 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,758 | ₩55,758 | ₩55,236 | ₩55,571 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,254 | ₩56,294 | ₩55,718 | ₩55,758 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,152 | ₩57,219 | ₩56,495 | ₩56,522 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,460 | ₩57,755 | ₩57,138 | ₩57,165 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,902 | ₩57,983 | ₩57,540 | ₩57,581 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩58,023 | ₩58,157 | ₩57,795 | ₩57,983 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,929 | ₩58,251 | ₩57,889 | ₩58,063 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,076 | ₩58,197 | ₩57,447 | ₩57,728 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,358 | ₩58,411 | ₩57,942 | ₩57,969 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,813 | ₩58,974 | ₩58,237 | ₩58,344 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,041 | ₩59,041 | ₩58,559 | ₩58,679 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,390 | ₩59,524 | ₩58,854 | ₩58,894 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,604 | ₩59,738 | ₩59,028 | ₩59,202 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,162 | ₩59,711 | ₩59,122 | ₩59,497 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,148 | ₩59,229 | ₩58,880 | ₩59,148 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,309 | ₩59,591 | ₩59,229 | ₩59,269 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,242 | ₩59,363 | ₩58,706 | ₩59,242 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,323 | ₩59,564 | ₩59,014 | ₩59,229 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,894 | ₩59,162 | ₩58,746 | ₩59,135 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,336 | ₩59,416 | ₩58,840 | ₩58,907 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,416 | ₩59,416 | ₩58,840 | ₩59,215 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,733 | ₩59,631 | ₩58,733 | ₩59,550 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,787 | ₩59,068 | ₩58,720 | ₩58,813 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,653 | ₩59,001 | ₩58,478 | ₩58,961 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,631 | ₩59,698 | ₩58,586 | ₩58,586 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,604 | ₩59,952 | ₩59,390 | ₩59,537 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,127 | ₩60,127 | ₩59,376 | ₩59,537 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,631 | ₩60,220 | ₩59,631 | ₩59,926 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,577 | ₩59,577 | ₩59,229 | ₩59,524 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,122 | ₩59,684 | ₩59,122 | ₩59,671 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩58,961 | ₩59,390 | ₩58,961 | ₩59,148 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,666 | ₩59,081 | ₩58,666 | ₩59,068 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,344 | ₩58,827 | ₩58,251 | ₩58,639 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,291 | ₩58,371 | ₩58,063 | ₩58,318 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,385 | ₩58,693 | ₩57,942 | ₩58,197 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,626 | ₩58,733 | ₩58,184 | ₩58,465 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,867 | ₩58,907 | ₩58,009 | ₩58,197 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,666 | ₩58,988 | ₩58,050 | ₩58,800 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,733 | ₩59,135 | ₩58,492 | ₩58,867 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,787 | ₩59,095 | ₩58,559 | ₩58,921 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩59,014 | ₩59,175 | ₩58,398 | ₩58,706 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,711 | ₩59,778 | ₩58,760 | ₩58,854 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,296 | ₩59,979 | ₩59,282 | ₩59,363 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,818 | ₩59,912 | ₩59,095 | ₩59,175 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,167 | ₩60,609 | ₩60,046 | ₩60,086 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,792 | ₩60,207 | ₩59,751 | ₩60,086 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,269 | ₩59,818 | ₩59,256 | ₩59,818 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,229 | ₩59,282 | ₩58,720 | ₩59,081 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,416 | ₩59,711 | ₩59,175 | ₩59,175 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,550 | ₩60,033 | ₩59,162 | ₩59,215 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,867 | ₩59,443 | ₩58,867 | ₩59,376 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,363 | ₩59,497 | ₩58,720 | ₩58,773 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,550 | ₩59,912 | ₩59,175 | ₩59,390 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩58,961 | ₩59,537 | ₩58,854 | ₩59,376 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,773 | ₩58,827 | ₩58,358 | ₩58,679 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,162 | ₩59,189 | ₩58,653 | ₩58,679 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,095 | ₩59,390 | ₩58,947 | ₩59,068 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,478 | ₩59,390 | ₩58,438 | ₩59,108 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,478 | ₩58,693 | ₩58,103 | ₩58,103 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩58,036 | ₩58,599 | ₩57,956 | ₩58,559 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,251 | ₩58,371 | ₩57,768 | ₩57,795 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,733 | ₩58,827 | ₩58,291 | ₩58,291 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩58,988 | ₩59,028 | ₩58,545 | ₩58,720 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,666 | ₩59,055 | ₩58,612 | ₩59,001 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,103 | ₩58,827 | ₩58,050 | ₩58,679 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,358 | ₩58,679 | ₩58,130 | ₩58,465 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,728 | ₩58,693 | ₩57,621 | ₩58,545 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,554 | ₩58,050 | ₩57,420 | ₩57,835 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,366 | ₩57,795 | ₩57,085 | ₩57,567 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,835 | ₩57,929 | ₩57,219 | ₩57,366 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,929 | ₩58,371 | ₩57,768 | ₩57,889 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,875 | ₩58,277 | ₩57,648 | ₩57,956 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,835 | ₩58,545 | ₩57,835 | ₩58,344 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,371 | ₩58,572 | ₩57,808 | ₩57,889 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩58,036 | ₩58,385 | ₩57,849 | ₩58,063 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,715 | ₩58,009 | ₩57,447 | ₩57,768 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,291 | ₩58,358 | ₩57,540 | ₩57,634 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,157 | ₩58,586 | ₩58,143 | ₩58,237 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,835 | ₩58,157 | ₩57,581 | ₩58,143 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,808 | ₩58,492 | ₩57,728 | ₩57,768 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,085 | ₩57,835 | ₩57,085 | ₩57,808 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,380 | ₩57,500 | ₩56,951 | ₩56,978 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,063 | ₩58,063 | ₩57,460 | ₩57,460 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,693 | ₩58,787 | ₩58,036 | ₩58,103 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩58,934 | ₩59,135 | ₩58,505 | ₩58,653 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,617 | ₩59,711 | ₩59,122 | ₩59,175 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,390 | ₩59,765 | ₩59,269 | ₩59,725 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,202 | ₩59,443 | ₩59,068 | ₩59,296 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,443 | ₩59,792 | ₩59,001 | ₩59,108 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,907 | ₩59,497 | ₩58,760 | ₩59,430 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,679 | ₩58,961 | ₩58,532 | ₩58,961 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩59,014 | ₩59,068 | ₩58,452 | ₩58,492 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,545 | ₩59,122 | ₩58,532 | ₩59,122 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,425 | ₩58,492 | ₩58,036 | ₩58,478 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,398 | ₩58,760 | ₩58,050 | ₩58,639 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩58,023 | ₩58,452 | ₩57,835 | ₩58,318 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,358 | ₩58,505 | ₩57,634 | ₩57,715 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,331 | ₩58,331 | ₩57,808 | ₩58,251 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,095 | ₩59,108 | ₩58,371 | ₩58,532 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,684 | ₩59,885 | ₩59,430 | ₩59,524 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,443 | ₩59,792 | ₩59,229 | ₩59,604 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,818 | ₩59,966 | ₩59,497 | ₩59,510 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,894 | ₩59,979 | ₩58,854 | ₩59,939 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,854 | ₩59,028 | ₩58,653 | ₩58,800 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,679 | ₩58,867 | ₩58,425 | ₩58,693 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,425 | ₩58,720 | ₩58,304 | ₩58,358 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,277 | ₩58,398 | ₩58,036 | ₩58,277 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,607 | ₩58,411 | ₩57,607 | ₩58,371 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,661 | ₩57,889 | ₩57,339 | ₩57,514 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,902 | ₩58,023 | ₩57,165 | ₩57,380 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,929 | ₩58,157 | ₩57,648 | ₩57,741 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,862 | ₩57,889 | ₩57,232 | ₩57,795 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,862 | ₩58,318 | ₩57,795 | ₩58,157 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,184 | ₩58,184 | ₩57,862 | ₩57,916 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,425 | ₩58,425 | ₩57,755 | ₩58,304 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,108 | ₩59,309 | ₩58,130 | ₩58,385 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,162 | ₩59,483 | ₩59,041 | ₩59,095 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩59,001 | ₩59,952 | ₩58,934 | ₩59,256 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,599 | ₩59,108 | ₩58,090 | ₩59,041 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,666 | ₩59,336 | ₩58,666 | ₩59,041 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,505 | ₩58,813 | ₩58,492 | ₩58,626 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,505 | ₩58,827 | ₩58,398 | ₩58,693 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,264 | ₩58,559 | ₩58,009 | ₩58,291 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩58,974 | ₩58,974 | ₩58,090 | ₩58,505 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,189 | ₩59,323 | ₩58,653 | ₩58,854 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,666 | ₩59,376 | ₩58,653 | ₩58,773 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,519 | ₩58,921 | ₩58,291 | ₩58,666 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,041 | ₩59,108 | ₩58,720 | ₩58,880 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,264 | ₩59,363 | ₩58,264 | ₩58,880 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,849 | ₩58,599 | ₩57,741 | ₩58,264 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,867 | ₩59,068 | ₩57,540 | ₩57,835 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,358 | ₩59,014 | ₩58,358 | ₩58,760 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,827 | ₩58,827 | ₩58,398 | ₩58,438 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,135 | ₩59,309 | ₩58,827 | ₩58,907 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩59,014 | ₩59,081 | ₩58,706 | ₩58,894 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,545 | ₩58,921 | ₩58,519 | ₩58,706 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,237 | ₩58,921 | ₩58,197 | ₩58,331 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,076 | ₩58,385 | ₩57,902 | ₩58,331 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,291 | ₩58,666 | ₩57,996 | ₩58,050 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,492 | ₩58,545 | ₩58,023 | ₩58,478 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,545 | ₩58,746 | ₩58,157 | ₩58,545 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,733 | ₩58,827 | ₩58,344 | ₩58,519 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,679 | ₩58,974 | ₩58,210 | ₩58,880 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,666 | ₩58,880 | ₩57,862 | ₩58,773 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,773 | ₩59,148 | ₩58,478 | ₩58,988 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,170 | ₩58,653 | ₩58,050 | ₩58,653 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,889 | ₩58,277 | ₩57,782 | ₩58,210 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,076 | ₩58,076 | ₩57,326 | ₩57,942 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,849 | ₩58,023 | ₩57,353 | ₩58,023 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,795 | ₩58,277 | ₩57,554 | ₩57,849 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,540 | ₩57,728 | ₩57,259 | ₩57,701 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,259 | ₩57,527 | ₩57,192 | ₩57,380 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,621 | ₩57,728 | ₩56,964 | ₩56,964 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,688 | ₩57,688 | ₩57,259 | ₩57,433 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,401 | ₩57,607 | ₩56,388 | ₩57,567 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,107 | ₩56,857 | ₩56,107 | ₩56,334 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,571 | ₩56,026 | ₩55,571 | ₩55,973 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩55,021 | ₩55,490 | ₩54,901 | ₩55,276 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,633 | ₩54,981 | ₩54,391 | ₩54,860 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,566 | ₩54,927 | ₩54,432 | ₩54,633 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,217 | ₩54,432 | ₩54,070 | ₩54,365 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,391 | ₩54,499 | ₩54,110 | ₩54,311 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,547 | ₩54,391 | ₩53,547 | ₩54,324 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,628 | ₩53,775 | ₩53,252 | ₩53,386 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,708 | ₩53,829 | ₩53,051 | ₩53,735 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩54,016 | ₩54,177 | ₩53,614 | ₩53,896 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,480 | ₩53,788 | ₩53,427 | ₩53,601 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩52,944 | ₩53,480 | ₩52,810 | ₩53,480 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩52,958 | ₩53,105 | ₩52,703 | ₩52,958 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩52,958 | ₩53,038 | ₩52,556 | ₩52,676 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩52,958 | ₩53,092 | ₩52,556 | ₩52,810 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,783 | ₩52,958 | ₩52,489 | ₩52,783 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,556 | ₩52,743 | ₩52,341 | ₩52,355 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,274 | ₩52,716 | ₩52,234 | ₩52,690 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,073 | ₩52,462 | ₩51,912 | ₩52,328 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,644 | ₩52,154 | ₩51,644 | ₩51,966 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,175 | ₩51,711 | ₩51,108 | ₩51,564 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,814 | ₩51,162 | ₩50,814 | ₩51,095 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,894 | ₩51,216 | ₩50,773 | ₩50,854 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,251 | ₩50,760 | ₩50,251 | ₩50,572 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,747 | ₩50,747 | ₩50,130 | ₩50,170 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩50,961 | ₩50,961 | ₩50,479 | ₩50,613 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,417 | ₩51,417 | ₩50,264 | ₩50,921 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,773 | ₩51,390 | ₩50,505 | ₩51,229 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,907 | ₩50,988 | ₩50,666 | ₩50,747 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,867 | ₩51,041 | ₩50,787 | ₩50,988 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,760 | ₩50,974 | ₩50,760 | ₩50,800 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,760 | ₩50,840 | ₩50,559 | ₩50,653 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,720 | ₩50,854 | ₩50,693 | ₩50,800 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,505 | ₩50,840 | ₩50,505 | ₩50,773 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,358 | ₩50,626 | ₩50,130 | ₩50,519 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,465 | ₩50,706 | ₩50,237 | ₩50,237 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,680 | ₩50,867 | ₩50,358 | ₩50,479 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,559 | ₩50,666 | ₩50,318 | ₩50,559 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,921 | ₩50,921 | ₩50,291 | ₩50,438 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,854 | ₩51,041 | ₩50,613 | ₩50,948 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,907 | ₩51,068 | ₩50,572 | ₩50,760 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,095 | ₩51,390 | ₩51,068 | ₩51,242 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,309 | ₩51,309 | ₩50,907 | ₩51,068 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,510 | ₩51,738 | ₩51,189 | ₩51,189 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,832 | ₩51,832 | ₩51,350 | ₩51,430 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩51,979 | ₩52,046 | ₩51,752 | ₩51,752 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,819 | ₩52,046 | ₩51,698 | ₩51,953 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,752 | ₩51,926 | ₩51,564 | ₩51,778 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,247 | ₩52,247 | ₩51,564 | ₩51,564 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,355 | ₩52,422 | ₩52,073 | ₩52,087 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,261 | ₩52,649 | ₩52,221 | ₩52,609 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,859 | ₩52,328 | ₩51,845 | ₩52,167 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,698 | ₩51,805 | ₩51,537 | ₩51,725 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,618 | ₩51,752 | ₩51,216 | ₩51,685 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,309 | ₩51,671 | ₩51,095 | ₩51,510 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,497 | ₩51,939 | ₩51,175 | ₩51,216 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,417 | ₩51,564 | ₩51,202 | ₩51,296 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,457 | ₩51,738 | ₩51,323 | ₩51,537 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,752 | ₩51,899 | ₩51,323 | ₩51,484 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,095 | ₩51,859 | ₩51,082 | ₩51,644 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,470 | ₩51,577 | ₩51,216 | ₩51,283 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,537 | ₩51,644 | ₩51,443 | ₩51,577 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,309 | ₩51,564 | ₩51,269 | ₩51,510 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,216 | ₩51,390 | ₩50,948 | ₩51,283 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,586 | ₩51,122 | ₩50,438 | ₩51,122 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,465 | ₩50,814 | ₩50,465 | ₩50,599 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,144 | ₩50,626 | ₩50,144 | ₩50,425 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,197 | ₩50,304 | ₩49,983 | ₩50,090 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,385 | ₩50,412 | ₩49,822 | ₩50,358 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,492 | ₩50,559 | ₩50,224 | ₩50,385 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,452 | ₩50,840 | ₩50,358 | ₩50,546 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,747 | ₩50,881 | ₩50,452 | ₩50,479 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩50,988 | ₩50,988 | ₩50,639 | ₩50,693 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,082 | ₩51,082 | ₩50,720 | ₩51,068 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,202 | ₩51,202 | ₩50,881 | ₩50,974 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,390 | ₩51,390 | ₩50,800 | ₩50,934 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,162 | ₩51,242 | ₩50,733 | ₩51,108 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,323 | ₩51,323 | ₩50,894 | ₩51,028 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,055 | ₩51,309 | ₩50,974 | ₩51,283 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,867 | ₩50,867 | ₩50,586 | ₩50,854 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,551 | ₩51,577 | ₩50,827 | ₩50,934 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,189 | ₩51,698 | ₩51,189 | ₩51,336 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,559 | ₩51,122 | ₩50,505 | ₩51,028 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,747 | ₩50,961 | ₩50,572 | ₩50,854 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩50,974 | ₩51,283 | ₩50,492 | ₩50,532 | -0.87% | 17.4만 |
|---|